7986 日本アイ・エス・ケイ(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 177 | 185 | 176 | 180 | 83,000 | 1,800 |
| 2015-12-29 | 178 | 178 | 175 | 176 | 56,000 | 1,760 |
| 2015-12-28 | 174 | 182 | 172 | 182 | 101,000 | 1,820 |
| 2015-12-25 | 177 | 179 | 165 | 169 | 393,000 | 1,690 |
| 2015-12-24 | 194 | 195 | 181 | 181 | 154,000 | 1,810 |
| 2015-12-22 | 192 | 207 | 192 | 194 | 98,000 | 1,940 |
| 2015-12-21 | 197 | 197 | 192 | 192 | 63,000 | 1,920 |
| 2015-12-18 | 202 | 205 | 195 | 198 | 136,000 | 1,980 |
| 2015-12-17 | 209 | 210 | 201 | 205 | 92,000 | 2,050 |
| 2015-12-16 | 209 | 213 | 207 | 209 | 44,000 | 2,090 |
| 2015-12-15 | 203 | 210 | 203 | 209 | 93,000 | 2,090 |
| 2015-12-14 | 201 | 205 | 201 | 203 | 57,000 | 2,030 |
| 2015-12-11 | 206 | 211 | 206 | 209 | 58,000 | 2,090 |
| 2015-12-10 | 205 | 206 | 201 | 206 | 95,000 | 2,060 |
| 2015-12-09 | 212 | 212 | 205 | 206 | 94,000 | 2,060 |
| 2015-12-08 | 218 | 218 | 208 | 211 | 177,000 | 2,110 |
| 2015-12-07 | 221 | 226 | 217 | 219 | 112,000 | 2,190 |
| 2015-12-04 | 219 | 219 | 212 | 216 | 79,000 | 2,160 |
| 2015-12-03 | 215 | 227 | 211 | 219 | 166,000 | 2,190 |
| 2015-12-02 | 225 | 225 | 218 | 218 | 268,000 | 2,180 |
| 2015-12-01 | 235 | 235 | 228 | 229 | 182,000 | 2,290 |
| 2015-11-30 | 236 | 239 | 231 | 235 | 192,000 | 2,350 |
| 2015-11-27 | 242 | 244 | 229 | 236 | 432,000 | 2,360 |
| 2015-11-26 | 228 | 239 | 223 | 239 | 316,000 | 2,390 |
| 2015-11-25 | 242 | 244 | 228 | 228 | 508,000 | 2,280 |
| 2015-11-24 | 226 | 242 | 222 | 240 | 852,000 | 2,400 |
| 2015-11-20 | 212 | 226 | 211 | 225 | 558,000 | 2,250 |
| 2015-11-19 | 210 | 215 | 204 | 215 | 320,000 | 2,150 |
| 2015-11-18 | 205 | 212 | 202 | 204 | 247,000 | 2,040 |
| 2015-11-17 | 198 | 205 | 189 | 205 | 268,000 | 2,050 |
| 2015-11-16 | 195 | 201 | 194 | 194 | 193,000 | 1,940 |
| 2015-11-13 | 219 | 219 | 198 | 199 | 739,000 | 1,990 |
| 2015-11-12 | 225 | 229 | 218 | 221 | 177,000 | 2,210 |
| 2015-11-11 | 240 | 241 | 225 | 229 | 457,000 | 2,290 |
| 2015-11-10 | 218 | 240 | 218 | 240 | 601,000 | 2,400 |
| 2015-11-09 | 213 | 221 | 213 | 218 | 298,000 | 2,180 |
| 2015-11-06 | 214 | 218 | 208 | 212 | 271,000 | 2,120 |
| 2015-11-05 | 203 | 218 | 202 | 213 | 383,000 | 2,130 |
| 2015-11-04 | 210 | 211 | 201 | 205 | 337,000 | 2,050 |
| 2015-11-02 | 211 | 216 | 209 | 209 | 274,000 | 2,090 |
| 2015-10-30 | 213 | 225 | 213 | 219 | 423,000 | 2,190 |
| 2015-10-29 | 235 | 238 | 214 | 220 | 942,000 | 2,200 |
| 2015-10-28 | 222 | 235 | 221 | 230 | 1,470,000 | 2,300 |
| 2015-10-27 | 257 | 277 | 228 | 229 | 6,245,000 | 2,290 |
| 2015-10-26 | 259 | 275 | 242 | 271 | 5,312,000 | 2,710 |
| 2015-10-23 | 284 | 288 | 252 | 255 | 12,095,000 | 2,550 |
| 2015-10-22 | 215 | 275 | 195 | 270 | 8,721,000 | 2,700 |
| 2015-10-21 | 250 | 255 | 201 | 207 | 9,073,000 | 2,070 |
| 2015-10-20 | 172 | 211 | 165 | 211 | 9,779,000 | 2,110 |
| 2015-10-19 | 151 | 162 | 149 | 161 | 1,107,000 | 1,610 |
| 2015-10-16 | 150 | 153 | 145 | 146 | 291,000 | 1,460 |
| 2015-10-15 | 148 | 153 | 148 | 149 | 321,000 | 1,490 |
| 2015-10-14 | 155 | 161 | 152 | 155 | 762,000 | 1,550 |
| 2015-10-13 | 147 | 155 | 146 | 155 | 475,000 | 1,550 |
| 2015-10-09 | 143 | 144 | 141 | 143 | 95,000 | 1,430 |
| 2015-10-08 | 145 | 145 | 141 | 143 | 98,000 | 1,430 |
| 2015-10-07 | 142 | 147 | 142 | 145 | 117,000 | 1,450 |
| 2015-10-06 | 143 | 143 | 140 | 141 | 61,000 | 1,410 |
| 2015-10-05 | 145 | 146 | 140 | 141 | 150,000 | 1,410 |
| 2015-10-02 | 139 | 144 | 139 | 141 | 109,000 | 1,410 |
| 2015-10-01 | 139 | 140 | 139 | 139 | 34,000 | 1,390 |
| 2015-09-30 | 140 | 140 | 136 | 139 | 103,000 | 1,390 |
| 2015-09-29 | 143 | 144 | 135 | 137 | 350,000 | 1,370 |
| 2015-09-28 | 148 | 148 | 142 | 148 | 98,000 | 1,480 |
| 2015-09-25 | 148 | 151 | 143 | 144 | 204,000 | 1,440 |
| 2015-09-24 | 144 | 153 | 144 | 148 | 278,000 | 1,480 |
| 2015-09-18 | 147 | 147 | 143 | 144 | 182,000 | 1,440 |
| 2015-09-17 | 150 | 153 | 144 | 147 | 628,000 | 1,470 |
| 2015-09-16 | 137 | 153 | 137 | 151 | 2,196,000 | 1,510 |
| 2015-09-15 | 137 | 137 | 134 | 135 | 60,000 | 1,350 |
| 2015-09-14 | 140 | 140 | 133 | 136 | 127,000 | 1,360 |
| 2015-09-11 | 136 | 141 | 136 | 138 | 128,000 | 1,380 |
| 2015-09-10 | 137 | 140 | 134 | 138 | 244,000 | 1,380 |
| 2015-09-09 | 139 | 144 | 138 | 142 | 586,000 | 1,420 |
| 2015-09-08 | 135 | 138 | 131 | 135 | 316,000 | 1,350 |
| 2015-09-07 | 126 | 134 | 125 | 134 | 182,000 | 1,340 |
| 2015-09-04 | 140 | 147 | 125 | 126 | 1,203,000 | 1,260 |
| 2015-09-03 | 125 | 138 | 122 | 130 | 563,000 | 1,300 |
| 2015-09-02 | 120 | 125 | 118 | 124 | 135,000 | 1,240 |
| 2015-09-01 | 127 | 127 | 120 | 121 | 100,000 | 1,210 |
| 2015-08-31 | 125 | 131 | 124 | 125 | 176,000 | 1,250 |
| 2015-08-28 | 122 | 126 | 122 | 124 | 166,000 | 1,240 |
| 2015-08-27 | 120 | 122 | 119 | 119 | 211,000 | 1,190 |
| 2015-08-26 | 109 | 117 | 109 | 116 | 119,000 | 1,160 |
| 2015-08-25 | 106 | 118 | 100 | 109 | 489,000 | 1,090 |
| 2015-08-24 | 127 | 131 | 116 | 116 | 581,000 | 1,160 |
| 2015-08-21 | 142 | 142 | 137 | 137 | 197,000 | 1,370 |
| 2015-08-20 | 146 | 146 | 142 | 144 | 86,000 | 1,440 |
| 2015-08-19 | 146 | 148 | 142 | 145 | 214,000 | 1,450 |
| 2015-08-18 | 144 | 150 | 141 | 148 | 448,000 | 1,480 |
| 2015-08-17 | 139 | 144 | 138 | 143 | 148,000 | 1,430 |
| 2015-08-14 | 141 | 141 | 135 | 141 | 123,000 | 1,410 |
| 2015-08-13 | 142 | 143 | 138 | 140 | 123,000 | 1,400 |
| 2015-08-12 | 151 | 152 | 139 | 141 | 931,000 | 1,410 |
| 2015-08-11 | 139 | 139 | 136 | 138 | 52,000 | 1,380 |
| 2015-08-10 | 142 | 143 | 138 | 138 | 73,000 | 1,380 |
| 2015-08-07 | 144 | 144 | 141 | 142 | 47,000 | 1,420 |
| 2015-08-06 | 142 | 145 | 141 | 144 | 50,000 | 1,440 |
| 2015-08-05 | 139 | 142 | 139 | 142 | 63,000 | 1,420 |
| 2015-08-04 | 138 | 142 | 138 | 140 | 51,000 | 1,400 |
| 2015-08-03 | 141 | 141 | 138 | 138 | 122,000 | 1,380 |
| 2015-07-31 | 149 | 150 | 140 | 143 | 208,000 | 1,430 |
| 2015-07-30 | 147 | 152 | 144 | 148 | 381,000 | 1,480 |
| 2015-07-29 | 142 | 150 | 141 | 150 | 283,000 | 1,500 |
| 2015-07-28 | 136 | 145 | 135 | 143 | 245,000 | 1,430 |
| 2015-07-27 | 141 | 145 | 140 | 140 | 99,000 | 1,400 |
| 2015-07-24 | 142 | 144 | 139 | 141 | 226,000 | 1,410 |
| 2015-07-23 | 146 | 150 | 145 | 145 | 227,000 | 1,450 |
| 2015-07-22 | 149 | 160 | 147 | 148 | 924,000 | 1,480 |
| 2015-07-21 | 152 | 152 | 145 | 150 | 600,000 | 1,500 |
| 2015-07-17 | 152 | 157 | 150 | 153 | 1,056,000 | 1,530 |
| 2015-07-16 | 177 | 184 | 154 | 157 | 4,714,000 | 1,570 |
| 2015-07-15 | 132 | 178 | 130 | 165 | 12,194,000 | 1,650 |
| 2015-07-14 | 128 | 130 | 126 | 129 | 374,000 | 1,290 |
| 2015-07-13 | 124 | 132 | 124 | 126 | 1,210,000 | 1,260 |
| 2015-07-10 | 129 | 129 | 118 | 120 | 834,000 | 1,200 |
| 2015-07-09 | 129 | 149 | 118 | 124 | 6,888,000 | 1,240 |
| 2015-07-08 | 120 | 120 | 115 | 115 | 103,000 | 1,150 |
| 2015-07-07 | 119 | 120 | 119 | 119 | 35,000 | 1,190 |
| 2015-07-06 | 118 | 119 | 118 | 118 | 60,000 | 1,180 |
| 2015-07-03 | 122 | 122 | 120 | 121 | 24,000 | 1,210 |
| 2015-07-02 | 122 | 122 | 121 | 122 | 31,000 | 1,220 |
| 2015-07-01 | 120 | 122 | 120 | 122 | 46,000 | 1,220 |
| 2015-06-30 | 118 | 120 | 118 | 118 | 26,000 | 1,180 |
| 2015-06-29 | 119 | 120 | 117 | 117 | 176,000 | 1,170 |
| 2015-06-26 | 123 | 123 | 122 | 122 | 27,000 | 1,220 |
| 2015-06-25 | 128 | 128 | 121 | 123 | 261,000 | 1,230 |
| 2015-06-24 | 126 | 128 | 124 | 126 | 109,000 | 1,260 |
| 2015-06-23 | 124 | 126 | 124 | 125 | 100,000 | 1,250 |
| 2015-06-22 | 122 | 124 | 122 | 123 | 32,000 | 1,230 |
| 2015-06-19 | 121 | 122 | 121 | 121 | 49,000 | 1,210 |
| 2015-06-18 | 121 | 123 | 121 | 121 | 26,000 | 1,210 |
| 2015-06-17 | 121 | 123 | 121 | 121 | 36,000 | 1,210 |
| 2015-06-16 | 122 | 122 | 120 | 120 | 97,000 | 1,200 |
| 2015-06-15 | 124 | 125 | 120 | 122 | 226,000 | 1,220 |
| 2015-06-12 | 125 | 126 | 124 | 124 | 71,000 | 1,240 |
| 2015-06-11 | 126 | 127 | 126 | 127 | 8,000 | 1,270 |
| 2015-06-10 | 124 | 127 | 124 | 125 | 54,000 | 1,250 |
| 2015-06-09 | 131 | 131 | 123 | 123 | 150,000 | 1,230 |
| 2015-06-08 | 128 | 131 | 127 | 130 | 38,000 | 1,300 |
| 2015-06-05 | 128 | 128 | 127 | 128 | 33,000 | 1,280 |
| 2015-06-04 | 131 | 132 | 127 | 128 | 167,000 | 1,280 |
| 2015-06-03 | 133 | 135 | 129 | 131 | 194,000 | 1,310 |
| 2015-06-02 | 127 | 134 | 127 | 133 | 176,000 | 1,330 |
| 2015-06-01 | 126 | 128 | 125 | 127 | 38,000 | 1,270 |
| 2015-05-29 | 128 | 128 | 126 | 126 | 89,000 | 1,260 |
| 2015-05-28 | 131 | 132 | 127 | 128 | 246,000 | 1,280 |
| 2015-05-27 | 128 | 138 | 126 | 130 | 898,000 | 1,300 |
| 2015-05-26 | 127 | 133 | 126 | 130 | 501,000 | 1,300 |
| 2015-05-25 | 126 | 128 | 125 | 127 | 169,000 | 1,270 |
| 2015-05-22 | 123 | 127 | 122 | 127 | 163,000 | 1,270 |
| 2015-05-21 | 121 | 122 | 121 | 122 | 12,000 | 1,220 |
| 2015-05-20 | 120 | 121 | 120 | 121 | 28,000 | 1,210 |
| 2015-05-19 | 119 | 120 | 119 | 119 | 22,000 | 1,190 |
| 2015-05-18 | 120 | 120 | 120 | 120 | 10,000 | 1,200 |
| 2015-05-15 | 118 | 120 | 118 | 120 | 55,000 | 1,200 |
| 2015-05-14 | 119 | 119 | 118 | 118 | 11,000 | 1,180 |
| 2015-05-13 | 119 | 120 | 119 | 120 | 16,000 | 1,200 |
| 2015-05-12 | 119 | 120 | 118 | 119 | 11,000 | 1,190 |
| 2015-05-11 | 121 | 121 | 117 | 119 | 74,000 | 1,190 |
| 2015-05-08 | 120 | 121 | 120 | 120 | 10,000 | 1,200 |
| 2015-05-07 | 119 | 119 | 119 | 119 | 21,000 | 1,190 |
| 2015-05-01 | 122 | 122 | 119 | 119 | 125,000 | 1,190 |
| 2015-04-30 | 124 | 124 | 122 | 123 | 61,000 | 1,230 |
| 2015-04-28 | 125 | 125 | 124 | 124 | 67,000 | 1,240 |
| 2015-04-27 | 126 | 126 | 124 | 124 | 108,000 | 1,240 |
| 2015-04-24 | 126 | 127 | 126 | 126 | 58,000 | 1,260 |
| 2015-04-23 | 127 | 129 | 126 | 126 | 144,000 | 1,260 |
| 2015-04-22 | 125 | 129 | 125 | 125 | 237,000 | 1,250 |
| 2015-04-21 | 125 | 126 | 123 | 123 | 103,000 | 1,230 |
| 2015-04-20 | 122 | 124 | 122 | 123 | 111,000 | 1,230 |
| 2015-04-17 | 124 | 125 | 123 | 124 | 118,000 | 1,240 |
| 2015-04-16 | 126 | 127 | 123 | 124 | 255,000 | 1,240 |
| 2015-04-15 | 129 | 130 | 126 | 126 | 226,000 | 1,260 |
| 2015-04-14 | 126 | 130 | 124 | 130 | 564,000 | 1,300 |
| 2015-04-13 | 135 | 138 | 125 | 126 | 2,145,000 | 1,260 |
| 2015-04-10 | 119 | 151 | 119 | 130 | 5,611,000 | 1,300 |
| 2015-04-09 | 122 | 123 | 119 | 119 | 94,000 | 1,190 |
| 2015-04-08 | 120 | 122 | 120 | 121 | 42,000 | 1,210 |
| 2015-04-07 | 119 | 121 | 119 | 119 | 73,000 | 1,190 |
| 2015-04-06 | 119 | 119 | 117 | 118 | 18,000 | 1,180 |
| 2015-04-03 | 118 | 120 | 118 | 118 | 43,000 | 1,180 |
| 2015-04-02 | 117 | 117 | 116 | 117 | 18,000 | 1,170 |
| 2015-04-01 | 116 | 117 | 115 | 117 | 14,000 | 1,170 |
| 2015-03-31 | 116 | 117 | 115 | 117 | 7,000 | 1,170 |
| 2015-03-30 | 115 | 116 | 114 | 116 | 24,000 | 1,160 |
| 2015-03-27 | 116 | 117 | 113 | 114 | 106,000 | 1,140 |
| 2015-03-26 | 117 | 117 | 116 | 116 | 37,000 | 1,160 |
| 2015-03-25 | 120 | 120 | 118 | 118 | 92,000 | 1,180 |
| 2015-03-24 | 125 | 125 | 119 | 120 | 189,000 | 1,200 |
| 2015-03-23 | 128 | 129 | 123 | 124 | 52,000 | 1,240 |
| 2015-03-20 | 124 | 127 | 122 | 125 | 137,000 | 1,250 |
| 2015-03-19 | 120 | 132 | 119 | 124 | 725,000 | 1,240 |
| 2015-03-18 | 120 | 120 | 118 | 119 | 110,000 | 1,190 |
| 2015-03-17 | 118 | 124 | 117 | 120 | 331,000 | 1,200 |
| 2015-03-16 | 118 | 119 | 116 | 117 | 69,000 | 1,170 |
| 2015-03-13 | 118 | 119 | 117 | 117 | 23,000 | 1,170 |
| 2015-03-12 | 120 | 120 | 118 | 118 | 57,000 | 1,180 |
| 2015-03-11 | 118 | 119 | 116 | 119 | 40,000 | 1,190 |
| 2015-03-10 | 118 | 119 | 115 | 117 | 107,000 | 1,170 |
| 2015-03-09 | 118 | 119 | 117 | 117 | 53,000 | 1,170 |
| 2015-03-06 | 119 | 122 | 117 | 119 | 181,000 | 1,190 |
| 2015-03-05 | 116 | 118 | 116 | 118 | 105,000 | 1,180 |
| 2015-03-04 | 115 | 116 | 115 | 115 | 97,000 | 1,150 |
| 2015-03-03 | 117 | 118 | 114 | 114 | 71,000 | 1,140 |
| 2015-03-02 | 115 | 116 | 114 | 115 | 44,000 | 1,150 |
| 2015-02-27 | 118 | 118 | 115 | 116 | 85,000 | 1,160 |
| 2015-02-26 | 118 | 118 | 117 | 118 | 51,000 | 1,180 |
| 2015-02-25 | 120 | 123 | 118 | 119 | 180,000 | 1,190 |
| 2015-02-24 | 115 | 127 | 114 | 119 | 752,000 | 1,190 |
| 2015-02-23 | 116 | 116 | 114 | 115 | 72,000 | 1,150 |
| 2015-02-20 | 115 | 115 | 113 | 114 | 110,000 | 1,140 |
| 2015-02-19 | 115 | 117 | 114 | 117 | 79,000 | 1,170 |
| 2015-02-18 | 114 | 114 | 112 | 114 | 33,000 | 1,140 |
| 2015-02-17 | 112 | 113 | 112 | 112 | 28,000 | 1,120 |
| 2015-02-16 | 113 | 113 | 111 | 113 | 29,000 | 1,130 |
| 2015-02-13 | 115 | 115 | 111 | 113 | 152,000 | 1,130 |
| 2015-02-12 | 113 | 120 | 113 | 115 | 311,000 | 1,150 |
| 2015-02-10 | 112 | 113 | 111 | 111 | 21,000 | 1,110 |
| 2015-02-09 | 113 | 113 | 110 | 112 | 63,000 | 1,120 |
| 2015-02-06 | 112 | 117 | 111 | 111 | 213,000 | 1,110 |
| 2015-02-05 | 110 | 118 | 109 | 111 | 273,000 | 1,110 |
| 2015-02-04 | 107 | 108 | 107 | 108 | 23,000 | 1,080 |
| 2015-02-03 | 107 | 107 | 106 | 106 | 35,000 | 1,060 |
| 2015-02-02 | 107 | 107 | 106 | 107 | 23,000 | 1,070 |
| 2015-01-30 | 107 | 107 | 107 | 107 | 151,000 | 1,070 |
| 2015-01-29 | 111 | 111 | 107 | 108 | 110,000 | 1,080 |
| 2015-01-28 | 111 | 112 | 110 | 110 | 57,000 | 1,100 |
| 2015-01-27 | 111 | 112 | 110 | 112 | 24,000 | 1,120 |
| 2015-01-26 | 113 | 113 | 111 | 112 | 57,000 | 1,120 |
| 2015-01-23 | 112 | 114 | 112 | 114 | 69,000 | 1,140 |
| 2015-01-22 | 117 | 117 | 113 | 113 | 125,000 | 1,130 |
| 2015-01-21 | 113 | 119 | 111 | 115 | 222,000 | 1,150 |
| 2015-01-20 | 112 | 115 | 111 | 113 | 44,000 | 1,130 |
| 2015-01-19 | 107 | 113 | 106 | 110 | 119,000 | 1,100 |
| 2015-01-16 | 108 | 108 | 105 | 106 | 45,000 | 1,060 |
| 2015-01-15 | 109 | 109 | 108 | 109 | 13,000 | 1,090 |
| 2015-01-14 | 109 | 109 | 108 | 108 | 12,000 | 1,080 |
| 2015-01-13 | 109 | 109 | 108 | 108 | 7,000 | 1,080 |
| 2015-01-09 | 106 | 110 | 106 | 109 | 55,000 | 1,090 |
| 2015-01-08 | 106 | 108 | 105 | 108 | 19,000 | 1,080 |
| 2015-01-07 | 106 | 106 | 105 | 105 | 20,000 | 1,050 |
| 2015-01-06 | 107 | 107 | 106 | 106 | 10,000 | 1,060 |
| 2015-01-05 | 107 | 108 | 107 | 108 | 10,000 | 1,080 |
分割・併合履歴 ： [2018-06-27]1株→0.1株
